NIFTY 50 19,000 CE traded across 23 sessions from 30 Jan 2024 to 29 Feb 2024, with a life-high of ₹3,313.7 and a low of ₹2,584.2. Final close ₹2,987.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jan 2024 | ₹2,899.95 | ₹2,900 | ₹2,590.6 | ₹2,602 | 25,350 | 7,06,800 |
| 31 Jan 2024 | ₹2,590 | ₹2,811 | ₹2,590 | ₹2,771.35 | 15,400 | 7,05,050 |
| 1 Feb 2024 | ₹2,769.05 | ₹2,899 | ₹2,715 | ₹2,715 | 4,200 | 7,05,850 |
| 2 Feb 2024 | ₹2,899 | ₹3,181.4 | ₹2,899 | ₹2,923.8 | 14,050 | 7,11,550 |
| 5 Feb 2024 | ₹2,900 | ₹3,013.95 | ₹2,701.1 | ₹2,768.6 | 13,500 | 7,08,200 |
| 6 Feb 2024 | ₹2,834.15 | ₹2,986.85 | ₹2,810 | ₹2,975 | 23,200 | 7,17,350 |
| 7 Feb 2024 | ₹3,073.05 | ₹3,073.1 | ₹2,901 | ₹3,008.4 | 7,500 | 7,16,350 |
| 8 Feb 2024 | ₹3,030 | ₹3,030 | ₹2,747.35 | ₹2,816 | 13,650 | 7,10,800 |
| 9 Feb 2024 | ₹2,784.1 | ₹2,836 | ₹2,660.25 | ₹2,832.2 | 10,850 | 7,08,450 |
| 12 Feb 2024 | ₹2,840.05 | ₹2,866 | ₹2,650 | ₹2,676.75 | 16,250 | 6,95,050 |
| 13 Feb 2024 | ₹2,720 | ₹2,824.15 | ₹2,614.7 | ₹2,788.35 | 30,550 | 6,78,900 |
| 14 Feb 2024 | ₹2,646.9 | ₹2,936.75 | ₹2,584.2 | ₹2,897.1 | 20,800 | 6,69,250 |
| 15 Feb 2024 | ₹2,936 | ₹3,013.3 | ₹2,848 | ₹3,011.8 | 25,100 | 6,57,550 |
| 16 Feb 2024 | ₹3,068.4 | ₹3,129.1 | ₹3,037.5 | ₹3,080.5 | 48,950 | 6,12,450 |
| 19 Feb 2024 | ₹3,138.95 | ₹3,245 | ₹3,050 | ₹3,158.75 | 30,850 | 5,87,250 |
| 20 Feb 2024 | ₹3,110 | ₹3,225.65 | ₹3,080 | ₹3,225.65 | 19,250 | 5,68,450 |
| 21 Feb 2024 | ₹3,255.8 | ₹3,263 | ₹3,020.4 | ₹3,020.4 | 42,550 | 5,29,000 |
| 22 Feb 2024 | ₹3,090 | ₹3,260 | ₹2,950 | ₹3,258.4 | 82,100 | 4,77,050 |
| 23 Feb 2024 | ₹3,260.05 | ₹3,313.7 | ₹3,206 | ₹3,206.35 | 36,400 | 4,60,200 |
| 26 Feb 2024 | ₹3,200 | ₹3,218.55 | ₹3,100 | ₹3,138 | 61,200 | 4,23,000 |
| 27 Feb 2024 | ₹3,106 | ₹3,218 | ₹3,100 | ₹3,188.4 | 46,700 | 3,82,300 |
| 28 Feb 2024 | ₹3,200 | ₹3,225 | ₹2,894.05 | ₹2,900 | 1,55,350 | 2,63,100 |
| 29 Feb 2024 | ₹2,928.45 | ₹3,019.8 | ₹2,850 | ₹2,987.7 | 1,98,250 | 1,75,650 |